2024 |
08/30 | 2,939 | 2,954 | 2,930 | 2,932 | -0.2% | 22,900 | 734億2469万 | +7.68% |
08/29 | 2,930 | 2,961 | 2,920 | 2,938 | +0.17% | 31,100 | 735億7494万 | +8.45% |
08/28 | 2,976 | 2,983 | 2,890 | 2,933 | -1.31% | 74,300 | 734億4973万 | +8.75% |
08/27 | 2,941 | 2,973 | 2,912 | 2,972 | +1.3% | 34,200 | 744億2639万 | +10.61% |
08/26 | 2,899 | 2,940 | 2,892 | 2,934 | +1.17% | 75,400 | 734億7477万 | +9.72% |
08/23 | 2,884 | 2,921 | 2,875 | 2,900 | +0.55% | 41,700 | 726億2333万 | +8.78% |
08/23 | (空売り報告)JPM Securities Japan Co Ltd. 125,324株(0.5%)再IN |
08/22 | 2,903 | 2,909 | 2,855 | 2,884 | -0.21% | 41,200 | 722億2265万 | +8.58% |
08/21 | 2,842 | 2,905 | 2,842 | 2,890 | +1.83% | 69,900 | 723億7290万 | +9.06% |
08/20 | 2,746 | 2,838 | 2,746 | 2,838 | +4.65% | 78,500 | 710億7069万 | +7.5% |
08/19 | 2,706 | 2,778 | 2,706 | 2,712 | +0.18% | 62,000 | 679億1533万 | +3.04% |
08/16 | 2,690 | 2,730 | 2,678 | 2,707 | +1.65% | 82,100 | 677億9012万 | +3.12% |
08/15 | 2,610 | 2,678 | 2,600 | 2,663 | +0.76% | 51,700 | 666億8825万 | +1.91% |
08/14 | 2,726 | 2,726 | 2,596 | 2,643 | -2.97% | 104,400 | 661億8740万 | +1.54% |
08/13 | 2,678 | 2,734 | 2,657 | 2,724 | +3.65% | 78,200 | 682億1584万 | +5.05% |
08/09 | 2,622 | 2,630 | 2,544 | 2,628 | +2.18% | 96,300 | 658億1176万 | +1.86% |
08/08 | 2,480 | 2,622 | 2,480 | 2,572 | +2.51% | 45,100 | 644億938万 | +0.12% |
08/07 | 2,509 | 2,580 | 2,435 | 2,509 | -2.64% | 85,300 | 628億3170万 | -2.07% |
08/06 | 2,520 | 2,588 | 2,483 | 2,577 | +9.89% | 136,900 | 645億3459万 | +0.74% |
08/05 | 2,400 | 2,485 | 2,304 | 2,345 | -6.31% | 200,400 | 587億2472万 | -8.04% |
08/02 | 2,515 | 2,599 | 2,503 | 2,503 | -4.28% | 88,400 | 626億8144万 | -2.07% |
08/01 | 2,700 | 2,700 | 2,564 | 2,615 | -3.26% | 58,200 | 654億8621万 | +2.31% |
07/31 | 2,652 | 2,703 | 2,611 | 2,703 | +1.92% | 41,800 | 676億8995万 | +6% |
07/30 | 2,703 | 2,704 | 2,623 | 2,652 | -2.25% | 82,900 | 664億1278万 | +4.41% |
07/29 | 2,634 | 2,718 | 2,613 | 2,713 | +4.99% | 51,200 | 679億4037万 | +7.36% |
07/26 | 2,595 | 2,635 | 2,584 | 2,584 | -0.46% | 34,100 | 647億989万 | +2.91% |
07/25 | 2,604 | 2,664 | 2,511 | 2,596 | -1.55% | 62,000 | 650億1040万 | +3.67% |
07/24 | 2,669 | 2,673 | 2,626 | 2,637 | -1.01% | 41,400 | 660億3714万 | +5.56% |
07/23 | 2,650 | 2,667 | 2,618 | 2,664 | +0.68% | 48,700 | 667億1329万 | +6.86% |
07/22 | 2,736 | 2,764 | 2,646 | 2,646 | -3.57% | 106,600 | 662億6252万 | +6.52% |
07/19 | 2,655 | 2,765 | 2,655 | 2,744 | +3.35% | 113,500 | 687億1669万 | +10.82% |
07/18 | 2,670 | 2,738 | 2,655 | 2,655 | -2.39% | 74,000 | 664億8791万 | +7.93% |
07/18 | (空売り報告)JPM Securities Japan Co Ltd. 92,724株(0.37%)-0.45%義務消失 |
07/17 | 2,720 | 2,743 | 2,690 | 2,720 | +2.26% | 106,400 | 681億1567万 | +11.11% |
07/16 | (IR情報)15:00 複数ネットショップ一元管理クラウドサービス「CROSS MALL」が、eギフトサービス「AnyGift」と連携 |
07/16 | 2,663 | 2,676 | 2,586 | 2,660 | +1.14% | 180,000 | 666億1312万 | +9.29% |
07/12 | 2,536 | 2,660 | 2,528 | 2,630 | +3.71% | 148,800 | 658億6184万 | +8.63% |
07/11 | 2,440 | 2,560 | 2,432 | 2,536 | +5.75% | 154,500 | 635億785万 | +4.92% |
07/10 | 2,401 | 2,409 | 2,352 | 2,398 | -0.7% | 90,100 | 600億5198万 | -0.75% |
07/09 | 2,408 | 2,438 | 2,391 | 2,415 | +0.29% | 55,900 | 604億7770万 | -0.29% |
07/08 | 2,388 | 2,429 | 2,388 | 2,408 | +0.58% | 42,700 | 603億240万 | -0.99% |
07/05 | 2,351 | 2,399 | 2,351 | 2,394 | +1.92% | 52,000 | 599億5181万 | -1.89% |
07/04 | 2,388 | 2,388 | 2,345 | 2,349 | -2.49% | 113,700 | 588億2489万 | -4.08% |
07/03 | 2,409 | 2,412 | 2,382 | 2,409 | +0.54% | 70,700 | 603億2744万 | -1.99% |
07/02 | 2,371 | 2,396 | 2,346 | 2,396 | +0.34% | 73,300 | 600億189万 | -2.8% |
07/01 | 2,460 | 2,466 | 2,381 | 2,388 | -3.48% | 80,600 | 598億155万 | -3.48% |
06/28 | 2,535 | 2,535 | 2,461 | 2,474 | -2.02% | 84,300 | 619億5521万 | -0.44% |
06/27 | 2,491 | 2,554 | 2,490 | 2,525 | +2.81% | 122,000 | 632億3238万 | +1.28% |
06/26 | 2,462 | 2,462 | 2,410 | 2,456 | +0.61% | 62,500 | 615億444万 | -1.76% |
06/25 | 2,382 | 2,441 | 2,362 | 2,441 | +4.54% | 117,100 | 611億2881万 | -2.79% |
06/24 | 2,340 | 2,362 | 2,278 | 2,335 | +1.17% | 109,700 | 584億7430万 | -7.45% |
06/21 | 2,410 | 2,424 | 2,304 | 2,308 | -4.71% | 155,700 | 577億9815万 | -9.17% |
06/20 | 2,441 | 2,484 | 2,414 | 2,422 | -0.62% | 66,700 | 606億5300万 | -5.35% |
06/20 | (空売り報告)JPM Securities Japan Co Ltd. 205,460株(0.82%)+0.1% |
06/19 | 2,515 | 2,519 | 2,429 | 2,437 | -2.99% | 91,500 | 610億2864万 | -5.32% |
06/18 | 2,443 | 2,532 | 2,443 | 2,512 | +2.91% | 65,100 | 629億683万 | -2.9% |
06/17 | 2,427 | 2,505 | 2,427 | 2,441 | -0.49% | 103,100 | 611億2881万 | -6.19% |
06/17 | (空売り報告)JPM Securities Japan Co Ltd. 182,667株(0.72%)+0.12% |
06/14 | 2,335 | 2,471 | 2,335 | 2,453 | +5.19% | 176,900 | 614億2932万 | -6.37% |
06/13 | 2,362 | 2,391 | 2,328 | 2,332 | -1.19% | 70,500 | 583億9917万 | -11.43% |
06/12 | 2,413 | 2,463 | 2,355 | 2,360 | -0.97% | 128,700 | 591億36万 | -10.94% |
06/11 | 2,332 | 2,396 | 2,311 | 2,383 | +2.76% | 205,000 | 596億7634万 | -10.55% |
06/10 | 2,326 | 2,409 | 2,294 | 2,319 | -8.34% | 358,700 | 580億7362万 | -13.34% |
06/10 | (空売り報告)JPM Securities Japan Co Ltd. 151,495株(0.6%)再IN |
06/07 | (IR情報)15:10 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
06/07 | (IR情報)15:10 2024年7月期第3四半期決算短信〔日本基準〕(連結) |
06/07 | (IR情報)15:10 複数ネットショップ一元管理クラウドサービス「CROSS MALL」が、Eコマースプラットフォーム「メルカリShops」と追加連携 |
06/07 | (IR情報)15:10 複数ネットショップ一元管理クラウドサービス「CROSS MALL」が、クラウド型POSレジ「PowerPOSクラウド」と連携 |
06/07 | 2,521 | 2,550 | 2,518 | 2,530 | +0.4% | 97,100 | 633億5759万 | -5.98% |
06/06 | 2,560 | 2,560 | 2,503 | 2,520 | -1.18% | 68,200 | 631億717万 | -6.56% |
06/05 | 2,621 | 2,624 | 2,550 | 2,550 | -3.63% | 90,000 | 638億5844万 | -5.7% |
06/04 | 2,616 | 2,680 | 2,616 | 2,646 | +1.42% | 84,400 | 662億6252万 | -2.36% |
06/03 | 2,630 | 2,647 | 2,589 | 2,609 | -0.8% | 65,000 | 653億3595万 | -3.83% |
05/31 | 2,578 | 2,640 | 2,566 | 2,630 | +2.18% | 55,600 | 658億6184万 | -3.31% |
05/30 | 2,542 | 2,594 | 2,540 | 2,574 | -0.27% | 64,200 | 644億5946万 | -5.54% |
05/29 | 2,620 | 2,638 | 2,574 | 2,581 | -1.71% | 61,500 | 646億3476万 | -5.53% |
05/28 | 2,644 | 2,676 | 2,622 | 2,626 | -1.76% | 32,500 | 657億6167万 | -4.06% |
05/27 | 2,639 | 2,673 | 2,631 | 2,673 | +0.83% | 40,600 | 669億3867万 | -2.52% |
05/24 | 2,670 | 2,689 | 2,639 | 2,651 | -2% | 63,500 | 663億8774万 | -3.35% |
05/23 | 2,723 | 2,726 | 2,691 | 2,705 | -0.73% | 40,600 | 677億4003万 | -1.49% |
05/22 | 2,739 | 2,757 | 2,715 | 2,725 | -0.98% | 39,600 | 682億4088万 | -0.84% |
05/21 | 2,776 | 2,794 | 2,746 | 2,752 | -1.29% | 39,400 | 689億1703万 | -0.04% |
05/20 | 2,770 | 2,830 | 2,758 | 2,788 | +1.05% | 83,200 | 698億1856万 | +1.27% |
05/17 | 2,778 | 2,805 | 2,738 | 2,759 | -1.04% | 52,600 | 690億9233万 | +0.15% |
05/16 | 2,782 | 2,789 | 2,738 | 2,788 | +0.4% | 56,600 | 698億1856万 | +1.12% |
05/15 | 2,873 | 2,885 | 2,777 | 2,777 | -3.17% | 55,500 | 695億4310万 | +0.73% |
05/14 | 2,897 | 2,924 | 2,811 | 2,868 | -0.8% | 90,900 | 718億2197万 | +3.95% |
05/13 | 2,826 | 2,899 | 2,780 | 2,891 | +4.14% | 84,300 | 723億9794万 | +4.82% |
05/10 | 2,774 | 2,800 | 2,750 | 2,776 | +0.07% | 46,200 | 695億1805万 | +0.62% |
05/09 | (IR情報)15:00 アイル、「IT導入補助金2024」の対象ツールに提供サービスが認定 |
05/09 | 2,702 | 2,783 | 2,702 | 2,774 | +2.66% | 66,300 | 694億6797万 | +0.36% |
05/08 | 2,691 | 2,748 | 2,689 | 2,702 | +0.33% | 43,000 | 676億6491万 | -2.53% |
05/07 | 2,697 | 2,712 | 2,670 | 2,693 | +0.64% | 53,700 | 674億3952万 | -3.3% |
05/02 | 2,664 | 2,700 | 2,662 | 2,676 | -0.41% | 34,400 | 670億1380万 | -4.33% |
05/01 | 2,683 | 2,702 | 2,660 | 2,687 | -0.81% | 47,100 | 672億8927万 | -4.38% |
04/30 | 2,731 | 2,741 | 2,657 | 2,709 | +1.04% | 61,300 | 678億4020万 | -4.04% |
04/26 | 2,721 | 2,750 | 2,677 | 2,681 | -1.97% | 307,300 | 671億3901万 | -5.47% |
04/25 | 2,749 | 2,793 | 2,735 | 2,735 | -1.55% | 63,200 | 684億9131万 | -3.97% |
04/24 | 2,762 | 2,818 | 2,742 | 2,778 | +1.13% | 68,300 | 695億6814万 | -2.9% |
04/23 | 2,810 | 2,815 | 2,734 | 2,747 | -0.54% | 57,900 | 687億9182万 | -4.49% |
04/22 | 2,709 | 2,762 | 2,686 | 2,762 | +1.96% | 86,200 | 691億6746万 | -4.63% |
04/19 | 2,731 | 2,750 | 2,670 | 2,709 | -0.84% | 88,500 | 678億4020万 | -7.04% |
04/18 | 2,715 | 2,759 | 2,715 | 2,732 | +1.15% | 62,200 | 684億1618万 | -6.79% |
04/17 | 2,761 | 2,800 | 2,701 | 2,701 | -1.13% | 81,800 | 676億3986万 | -8.22% |
04/16 | 2,716 | 2,800 | 2,703 | 2,732 | -0.83% | 118,300 | 684億1618万 | -7.7% |
04/15 | 2,790 | 2,815 | 2,753 | 2,755 | -3.3% | 82,600 | 689億9216万 | -7.39% |
04/12 | 2,794 | 2,877 | 2,763 | 2,849 | +3.34% | 91,500 | 713億4616万 | -4.78% |
04/11 | 2,760 | 2,788 | 2,686 | 2,757 | -2.51% | 137,300 | 690億4224万 | -8.89% |
04/10 | 2,817 | 2,852 | 2,803 | 2,828 | +0.28% | 95,900 | 708億2026万 | -7.94% |
04/09 | 2,820 | 2,846 | 2,792 | 2,820 | +1.04% | 91,700 | 706億1992万 | -9.41% |
04/08 | 2,824 | 2,824 | 2,769 | 2,791 | -0.82% | 123,400 | 698億9369万 | -11.57% |